Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.42 | 28.70 | 28.37 | 28.55 | 3,777,873 | +0.06(+0.20%) |
Jul 30, 2013 | 28.63 | 28.66 | 28.46 | 28.49 | 3,459,585 | -0.02(-0.07%) |
Jul 29, 2013 | 28.35 | 28.58 | 28.35 | 28.51 | 1,908,195 | +0.01(+0.02%) |
Jul 26, 2013 | 28.48 | 28.55 | 28.23 | 28.51 | 2,696,762 | -0.46(-1.60%) |
Jul 25, 2013 | 28.76 | 28.98 | 28.75 | 28.97 | 1,339,889 | -0.25(-0.87%) |
Jul 24, 2013 | 29.51 | 29.51 | 29.15 | 29.22 | 1,182,196 | -0.08(-0.26%) |
Jul 23, 2013 | 29.53 | 29.55 | 29.28 | 29.30 | 1,265,484 | -0.18(-0.62%) |
Jul 22, 2013 | 29.61 | 29.69 | 29.45 | 29.48 | 1,369,238 | -0.10(-0.33%) |
Jul 19, 2013 | 29.30 | 29.62 | 29.27 | 29.58 | 1,345,593 | +0.08(+0.26%) |
Jul 18, 2013 | 29.58 | 29.71 | 29.49 | 29.51 | 1,067,162 | +0.05(+0.19%) |
Jul 17, 2013 | 29.72 | 29.74 | 29.37 | 29.45 | 1,496,846 | -0.38(-1.29%) |
Jul 16, 2013 | 29.81 | 29.86 | 29.66 | 29.84 | 868,622 | -0.15(-0.49%) |
Jul 15, 2013 | 29.88 | 29.99 | 29.84 | 29.98 | 446,031 | +0.22(+0.73%) |
Jul 12, 2013 | 29.68 | 29.82 | 29.67 | 29.77 | 665,647 | -0.11(-0.35%) |
Jul 11, 2013 | 29.65 | 29.91 | 29.40 | 29.87 | 1,180,904 | +0.86(+2.95%) |
Jul 10, 2013 | 28.82 | 29.10 | 28.82 | 29.01 | 1,442,579 | +0.12(+0.41%) |
Jul 09, 2013 | 28.94 | 28.92 | 28.79 | 28.89 | 728,242 | +0.09(+0.32%) |
Jul 08, 2013 | 28.92 | 28.94 | 28.75 | 28.80 | 1,073,570 | +0.11(+0.37%) |
Jul 05, 2013 | 28.75 | 28.75 | 28.42 | 28.70 | 1,493,724 | +0.22(+0.79%) |
Jul 03, 2013 | 28.28 | 28.49 | 28.21 | 28.47 | 574,457 | -0.04(-0.15%) |
Jul 02, 2013 | 28.42 | 28.66 | 28.41 | 28.51 | 849,385 | -0.04(-0.15%) |
Jul 01, 2013 | 28.51 | 28.65 | 28.47 | 28.56 | 1,055,639 | +0.13(+0.47%) |
Jun 28, 2013 | 28.55 | 28.56 | 28.37 | 28.42 | 1,272,961 | +0.12(+0.42%) |
Jun 27, 2013 | 28.07 | 28.43 | 28.07 | 28.30 | 1,437,484 | +0.34(+1.23%) |
Jun 26, 2013 | 27.81 | 28.04 | 27.80 | 27.96 | 1,042,039 | +0.43(+1.56%) |
Jun 25, 2013 | 27.47 | 27.58 | 27.25 | 27.53 | 919,646 | +0.13(+0.46%) |
Jun 24, 2013 | 27.12 | 27.57 | 27.12 | 27.40 | 1,440,187 | -0.39(-1.39%) |
Jun 21, 2013 | 28.14 | 28.16 | 27.58 | 27.79 | 1,264,026 | +0.01(+0.03%) |
Jun 20, 2013 | 28.20 | 28.31 | 27.76 | 27.78 | 1,844,013 | -1.18(-4.08%) |
Jun 19, 2013 | 29.41 | 29.55 | 28.96 | 28.96 | 1,315,524 | -0.32(-1.08%) |
Jun 18, 2013 | 29.29 | 29.32 | 29.06 | 29.28 | 1,084,571 | -0.01(-0.02%) |
Jun 17, 2013 | 29.36 | 29.47 | 29.15 | 29.29 | 939,556 | +0.32(+1.12%) |
Jun 14, 2013 | 28.83 | 29.05 | 28.83 | 28.96 | 1,176,151 | -0.18(-0.63%) |
Jun 13, 2013 | 28.84 | 29.20 | 28.80 | 29.15 | 1,322,474 | +0.01(+0.05%) |
Jun 12, 2013 | 29.29 | 29.29 | 29.10 | 29.13 | 1,150,939 | +0.08(+0.27%) |
Jun 11, 2013 | 28.68 | 29.14 | 28.64 | 29.06 | 1,635,513 | -0.20(-0.70%) |
Jun 10, 2013 | 29.17 | 29.31 | 29.09 | 29.26 | 1,248,294 | -0.13(-0.45%) |
Jun 07, 2013 | 28.97 | 29.48 | 28.95 | 29.39 | 1,068,840 | +0.17(+0.58%) |
Jun 06, 2013 | 29.17 | 29.28 | 28.98 | 29.22 | 1,228,343 | +0.12(+0.41%) |
Jun 05, 2013 | 29.43 | 29.43 | 29.10 | 29.10 | 979,195 | -0.55(-1.85%) |
Jun 04, 2013 | 29.84 | 29.86 | 29.54 | 29.65 | 1,377,831 | -0.05(-0.17%) |
Jun 03, 2013 | 29.70 | 29.82 | 29.48 | 29.70 | 2,171,531 | +0.18(+0.62%) |
May 31, 2013 | 29.60 | 29.78 | 29.52 | 29.52 | 3,012,504 | -0.56(-1.87%) |
May 30, 2013 | 30.06 | 30.17 | 30.02 | 30.08 | 1,074,068 | -0.09(-0.30%) |
May 29, 2013 | 30.07 | 30.23 | 29.98 | 30.17 | 3,494,868 | -0.25(-0.81%) |
May 28, 2013 | 30.74 | 30.83 | 30.35 | 30.42 | 923,138 | +0.04(+0.14%) |
May 24, 2013 | 30.30 | 30.45 | 30.19 | 30.38 | 1,075,482 | -0.04(-0.14%) |
May 23, 2013 | 30.27 | 30.50 | 30.12 | 30.42 | 1,052,622 | +0.16(+0.53%) |
May 22, 2013 | 30.36 | 30.62 | 30.21 | 30.26 | 1,360,452 | -0.14(-0.46%) |
May 21, 2013 | 30.33 | 30.55 | 30.19 | 30.40 | 1,131,351 | -0.01(-0.02%) |
May 20, 2013 | 30.38 | 30.50 | 30.33 | 30.40 | 1,058,743 | +0.04(+0.12%) |
May 17, 2013 | 30.22 | 30.38 | 30.22 | 30.37 | 777,158 | -0.02(-0.07%) |
May 16, 2013 | 30.49 | 30.59 | 30.37 | 30.39 | 819,604 | -0.20(-0.67%) |
May 15, 2013 | 30.45 | 30.61 | 30.43 | 30.59 | 800,455 | +0.65(+2.16%) |
May 13, 2013 | 30.00 | 30.07 | 29.93 | 29.95 | 1,191,089 | +0.06(+0.19%) |
May 10, 2013 | 29.93 | 29.93 | 29.80 | 29.89 | 902,362 | +0.04(+0.12%) |
May 09, 2013 | 30.02 | 30.08 | 29.80 | 29.86 | 1,076,705 | -0.41(-1.35%) |
May 08, 2013 | 30.30 | 30.42 | 30.17 | 30.26 | 1,221,247 | +0.08(+0.25%) |
May 07, 2013 | 30.11 | 30.22 | 30.03 | 30.19 | 1,290,847 | +0.05(+0.16%) |
May 06, 2013 | 30.36 | 30.39 | 30.10 | 30.14 | 738,077 | -0.14(-0.46%) |
May 03, 2013 | 30.29 | 30.31 | 30.08 | 30.28 | 1,353,758 | +0.20(+0.67%) |
May 02, 2013 | 29.99 | 30.18 | 29.98 | 30.08 | 1,106,968 | -0.07(-0.23%) |